Wesfarmers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	32.48	32.48	32.48	32.48	-	2.22%	701
Feb 17, 2026	31.31	31.96	31.28	31.78	31.78	1.73%	61,682
Feb 13, 2026	30.91	31.53	30.91	31.24	31.24	0.94%	40,687
Feb 12, 2026	33.31	33.31	30.81	30.95	30.95	-1.71%	70,960
Feb 11, 2026	31.33	31.49	31.15	31.49	31.49	1.88%	34,924
Feb 10, 2026	30.78	31.09	30.78	30.91	30.91	0.68%	55,005
Feb 9, 2026	30.32	30.70	30.32	30.70	30.70	2.03%	44,810
Feb 6, 2026	29.85	30.09	29.62	30.09	30.09	0.74%	69,752
Feb 5, 2026	29.91	30.23	29.66	29.87	29.87	1.15%	82,664
Feb 4, 2026	29.63	29.73	29.31	29.53	29.53	0.51%	80,142
Feb 3, 2026	29.30	29.46	29.19	29.38	29.38	0.41%	54,783
Feb 2, 2026	29.23	29.30	29.11	29.26	29.26	1.11%	64,144
Jan 30, 2026	29.19	29.21	28.88	28.94	28.94	-1.33%	48,799
Jan 29, 2026	30.37	30.37	28.95	29.33	29.33	-0.37%	63,493
Jan 28, 2026	29.31	29.49	29.22	29.44	29.44	-1.18%	43,862
Jan 27, 2026	29.47	30.37	29.47	29.79	29.79	3.47%	118,823
Jan 26, 2026	28.57	29.03	28.57	28.79	28.79	0.98%	55,883
Jan 23, 2026	28.46	29.44	28.41	28.51	28.51	0.28%	50,527
Jan 22, 2026	28.45	28.45	28.26	28.43	28.43	2.82%	96,155
Jan 21, 2026	27.48	27.67	27.47	27.65	27.65	-1.14%	151,183
Jan 20, 2026	28.26	28.33	27.96	27.97	27.97	0.67%	53,752
Jan 16, 2026	27.75	27.90	27.68	27.79	27.79	0.42%	50,396
Jan 15, 2026	27.65	27.81	27.64	27.67	27.67	0.65%	57,319
Jan 14, 2026	27.51	27.51	27.38	27.49	27.49	0.48%	48,453
Jan 13, 2026	27.65	27.96	27.30	27.36	27.36	-1.41%	71,548
Jan 12, 2026	27.55	27.82	27.54	27.75	27.75	2.29%	73,359
Jan 9, 2026	27.11	27.23	26.94	27.13	27.13	-0.33%	70,154
Jan 8, 2026	26.98	27.22	26.98	27.22	27.22	1.34%	77,240
Jan 7, 2026	26.84	27.01	26.81	26.86	26.86	-0.19%	48,292
Jan 6, 2026	26.78	27.01	26.77	26.91	26.91	-1.10%	72,497
Jan 5, 2026	27.01	27.21	27.01	27.21	27.21	-0.48%	129,944
Jan 2, 2026	27.25	27.34	27.15	27.34	27.34	1.56%	61,941
Dec 31, 2025	27.12	27.12	26.87	26.92	26.92	-1.28%	63,952
Dec 30, 2025	27.37	27.39	27.27	27.27	27.27	0.26%	111,143
Dec 29, 2025	27.16	27.24	27.11	27.20	27.20	-0.77%	146,132
Dec 26, 2025	27.40	27.53	27.30	27.41	27.41	0.22%	60,714
Dec 24, 2025	27.19	27.45	27.19	27.35	27.35	-0.33%	93,967
Dec 23, 2025	27.69	28.00	27.40	27.44	27.44	1.97%	100,995
Dec 22, 2025	26.84	27.00	26.73	26.91	26.91	0.15%	78,002
Dec 19, 2025	27.80	27.80	26.80	26.87	26.87	0.71%	119,943
Dec 18, 2025	26.75	26.91	26.68	26.68	26.68	0.79%	86,229
Dec 17, 2025	26.62	26.64	26.42	26.47	26.47	-0.86%	49,835
Dec 16, 2025	26.85	26.85	26.64	26.70	26.70	-1.00%	137,320
Dec 15, 2025	27.01	27.10	26.82	26.97	26.97	1.43%	84,898
Dec 12, 2025	26.86	26.86	26.46	26.59	26.59	-2.21%	82,045
Dec 11, 2025	27.19	27.27	27.14	27.19	27.19	-0.48%	89,398
Dec 10, 2025	26.98	27.34	26.94	27.32	27.32	2.17%	107,400
Dec 9, 2025	26.66	26.85	26.66	26.74	26.74	0.87%	141,228
Dec 8, 2025	27.15	27.15	26.51	26.51	26.51	-1.12%	78,105
Dec 5, 2025	26.90	26.91	26.78	26.81	26.81	-0.80%	57,830